Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,628.40 +56.39 (+0.21%) CMC Crypto 200
567.63 -0.42 (-0.07%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020C00150000 | 2023-09-21 3:53PM EDT | 150.00 | 282.25 | 283.24 | 283.93 | 0.00 | - | 14 | 291 | 157.62% |
| SPY231020C00155000 | 2023-09-18 3:58PM EDT | 155.00 | 289.34 | 278.20 | 278.90 | 0.00 | - | 52 | 52 | 150.78% |
| SPY231020C00160000 | 2023-09-14 3:11PM EDT | 160.00 | 290.80 | 273.24 | 273.94 | 0.00 | - | 2 | 0 | 148.83% |
| SPY231020C00165000 | 2023-09-14 3:11PM EDT | 165.00 | 285.78 | 268.22 | 268.89 | 0.00 | - | 2 | 0 | 142.48% |
| SPY231020C00180000 | 2023-09-08 10:06AM EDT | 180.00 | 266.59 | 253.30 | 254.02 | 0.00 | - | 1 | 0 | 135.64% |
| SPY231020C00185000 | 2023-04-24 1:01PM EDT | 185.00 | 229.07 | 227.73 | 228.86 | 0.00 | - | 2 | 5 | 0.00% |
| SPY231020C00190000 | 2023-08-11 3:30PM EDT | 190.00 | 256.99 | 255.65 | 256.48 | 0.00 | - | - | 5 | 257.83% |
| SPY231020C00195000 | 2023-08-25 1:18PM EDT | 195.00 | 243.80 | 238.32 | 239.01 | 0.00 | - | 1 | 0 | 124.37% |
| SPY231020C00200000 | 2023-08-18 11:05AM EDT | 200.00 | 236.50 | 244.41 | 245.11 | 0.00 | - | 1 | 2 | 236.32% |
| SPY231020C00205000 | 2023-08-22 10:56AM EDT | 205.00 | 235.54 | 226.53 | 227.35 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231020C00210000 | 2023-08-25 10:11AM EDT | 210.00 | 229.17 | 223.42 | 224.09 | 0.00 | - | 1 | 0 | 116.89% |
| SPY231020C00215000 | 2023-04-25 12:53PM EDT | 215.00 | 197.09 | 201.38 | 202.45 | 0.00 | - | 1 | 12 | 0.00% |
| SPY231020C00220000 | 2023-09-18 9:44AM EDT | 220.00 | 224.00 | 213.48 | 214.20 | 0.00 | - | 1 | 1 | 112.60% |
| SPY231020C00225000 | 2023-04-14 1:56PM EDT | 225.00 | 189.92 | 188.69 | 189.70 | 0.00 | - | 2 | 3 | 0.00% |
| SPY231020C00230000 | 2023-06-09 12:31PM EDT | 230.00 | 201.40 | 211.19 | 211.89 | 0.00 | - | 1 | 5 | 181.96% |
| SPY231020C00235000 | 2023-05-26 3:31PM EDT | 235.00 | 187.53 | 200.78 | 201.73 | 0.00 | - | 1 | 1 | 137.51% |
| SPY231020C00240000 | 2023-06-27 2:15PM EDT | 240.00 | 199.61 | 214.46 | 215.20 | 0.00 | - | 2 | 2 | 237.15% |
| SPY231020C00250000 | 2023-09-22 10:36AM EDT | 250.00 | 184.56 | 183.71 | 184.42 | +1.44 | +0.79% | 1 | 42 | 98.14% |
| SPY231020C00255000 | 2023-08-31 3:00PM EDT | 255.00 | 196.36 | 178.63 | 179.30 | 0.00 | - | 2 | 0 | 93.02% |
| SPY231020C00260000 | 2023-09-12 1:52PM EDT | 260.00 | 187.52 | 173.71 | 174.33 | 0.00 | - | 2 | 0 | 91.06% |
| SPY231020C00265000 | 2023-09-19 10:32AM EDT | 265.00 | 177.50 | 168.72 | 169.41 | 0.00 | - | 1 | 2 | 88.92% |
| SPY231020C00270000 | 2023-09-12 1:56PM EDT | 270.00 | 177.14 | 163.70 | 164.35 | 0.00 | - | 2 | 1 | 85.21% |
| SPY231020C00275000 | 2023-08-16 11:41AM EDT | 275.00 | 169.79 | 169.84 | 170.53 | 0.00 | - | 2 | 15 | 157.09% |
| SPY231020C00280000 | 2023-09-15 9:39AM EDT | 280.00 | 168.79 | 153.75 | 154.43 | 0.00 | - | 2 | 22 | 80.52% |
| SPY231020C00285000 | 2023-07-18 2:16PM EDT | 285.00 | 171.79 | 154.72 | 155.47 | 0.00 | - | 13 | 13 | 123.90% |
| SPY231020C00290000 | 2023-08-15 10:25AM EDT | 290.00 | 155.50 | 159.35 | 160.13 | 0.00 | - | 1 | 3 | 161.43% |
| SPY231020C00295000 | 2023-09-15 12:06PM EDT | 295.00 | 152.00 | 138.79 | 139.48 | 0.00 | - | 10 | 10 | 72.75% |
| SPY231020C00300000 | 2023-09-21 11:50AM EDT | 300.00 | 135.78 | 133.90 | 134.53 | 0.00 | - | 10 | 69 | 71.09% |
| SPY231020C00305000 | 2023-08-29 4:10PM EDT | 305.00 | 145.22 | 128.95 | 129.68 | 0.00 | - | 2 | 4 | 69.60% |
| SPY231020C00310000 | 2023-08-04 4:09PM EDT | 310.00 | 139.40 | 141.40 | 142.31 | 0.00 | - | 40 | 31 | 149.77% |
| SPY231020C00315000 | 2023-08-29 4:09PM EDT | 315.00 | 135.33 | 118.99 | 119.72 | 0.00 | - | 2 | 2 | 64.60% |
| SPY231020C00320000 | 2023-09-14 2:57PM EDT | 320.00 | 130.69 | 114.02 | 114.75 | 0.00 | - | 2 | 6 | 62.23% |
| SPY231020C00325000 | 2023-09-15 11:24AM EDT | 325.00 | 121.50 | 109.06 | 109.79 | 0.00 | - | 1 | 267 | 59.96% |
| SPY231020C00330000 | 2023-09-21 9:31AM EDT | 330.00 | 107.35 | 104.11 | 104.85 | 0.00 | - | 1 | 314 | 57.81% |
| SPY231020C00335000 | 2023-08-25 11:25AM EDT | 335.00 | 103.35 | 99.15 | 99.88 | 0.00 | - | 1 | 7 | 55.49% |
| SPY231020C00340000 | 2023-09-15 3:33PM EDT | 340.00 | 105.68 | 94.12 | 94.78 | 0.00 | - | 3 | 75 | 52.27% |
| SPY231020C00345000 | 2023-09-15 9:50AM EDT | 345.00 | 103.26 | 89.22 | 89.96 | 0.00 | - | 7 | 14 | 50.84% |
| SPY231020C00350000 | 2023-09-20 10:05AM EDT | 350.00 | 95.67 | 84.27 | 85.00 | 0.00 | - | 2 | 555 | 51.22% |
| SPY231020C00355000 | 2023-09-18 1:08PM EDT | 355.00 | 91.07 | 79.25 | 79.91 | 0.00 | - | 1 | 216 | 47.90% |
| SPY231020C00360000 | 2023-09-20 10:34AM EDT | 360.00 | 85.85 | 74.36 | 75.10 | 0.00 | - | 1 | 325 | 46.42% |
| SPY231020C00365000 | 2023-09-15 10:45AM EDT | 365.00 | 82.91 | 69.35 | 70.01 | 0.00 | - | 17 | 539 | 43.18% |
| SPY231020C00370000 | 2023-09-18 3:45PM EDT | 370.00 | 75.30 | 64.47 | 65.21 | 0.00 | - | 2 | 639 | 41.63% |
| SPY231020C00375000 | 2023-09-21 10:17AM EDT | 375.00 | 62.11 | 59.54 | 60.28 | 0.00 | - | 28 | 121 | 39.26% |
| SPY231020C00380000 | 2023-09-21 3:00PM EDT | 380.00 | 55.12 | 54.60 | 55.28 | 0.00 | - | 4 | 2,422 | 36.52% |
| SPY231020C00385000 | 2023-09-21 9:30AM EDT | 385.00 | 49.18 | 49.69 | 50.39 | -3.59 | -6.80% | 188 | 1,925 | 34.30% |
| SPY231020C00390000 | 2023-09-20 3:04PM EDT | 390.00 | 53.92 | 44.83 | 45.47 | 0.00 | - | 100 | 8,768 | 31.88% |
| SPY231020C00395000 | 2023-09-21 12:31PM EDT | 395.00 | 40.54 | 39.97 | 40.57 | -0.70 | -1.70% | 3 | 2,723 | 29.48% |
| SPY231020C00396000 | 2023-09-21 9:39AM EDT | 396.00 | 40.89 | 39.02 | 39.64 | 0.00 | - | 1 | 21 | 29.18% |
| SPY231020C00398000 | 2023-09-14 11:03AM EDT | 398.00 | 52.62 | 37.09 | 37.68 | 0.00 | - | - | 3 | 28.19% |
| SPY231020C00400000 | 2023-09-22 9:30AM EDT | 400.00 | 35.80 | 35.21 | 35.84 | +1.69 | +4.95% | 2 | 1,965 | 27.63% |
| SPY231020C00401000 | 2023-09-15 3:14PM EDT | 401.00 | 35.00 | 34.45 | 34.60 | -10.30 | -22.74% | 2 | 76 | 26.16% |
| SPY231020C00402000 | 2023-09-19 3:20PM EDT | 402.00 | 42.53 | 33.51 | 33.63 | 0.00 | - | 2 | 31 | 25.70% |
| SPY231020C00403000 | 2023-09-22 11:34AM EDT | 403.00 | 33.40 | 32.60 | 32.73 | -0.48 | -1.42% | 1 | 17 | 25.47% |
| SPY231020C00404000 | 2023-09-22 11:42AM EDT | 404.00 | 32.45 | 31.72 | 31.81 | -2.15 | -6.21% | 4 | 13 | 25.17% |
| SPY231020C00405000 | 2023-09-21 3:42PM EDT | 405.00 | 30.28 | 30.80 | 30.91 | 0.00 | - | 12 | 571 | 24.91% |
| SPY231020C00406000 | 2023-09-20 11:23AM EDT | 406.00 | 39.96 | 29.83 | 29.90 | 0.00 | - | 4 | 35 | 24.28% |
| SPY231020C00407000 | 2023-09-15 9:33AM EDT | 407.00 | 42.60 | 28.85 | 28.98 | 0.00 | - | 1 | 43 | 23.94% |
| SPY231020C00408000 | 2023-09-21 3:21PM EDT | 408.00 | 27.87 | 27.99 | 28.09 | 0.00 | - | 8 | 10 | 23.68% |
| SPY231020C00409000 | 2023-09-21 12:39PM EDT | 409.00 | 27.85 | 27.03 | 27.14 | 0.00 | - | 4,681 | 4,445 | 23.22% |
| SPY231020C00410000 | 2023-09-22 11:44AM EDT | 410.00 | 26.60 | 26.11 | 26.25 | +1.33 | +5.26% | 80 | 12,067 | 22.94% |
| SPY231020C00411000 | 2023-09-21 3:59PM EDT | 411.00 | 24.22 | 25.26 | 25.36 | 0.00 | - | 1,405 | 1,244 | 22.64% |
| SPY231020C00412000 | 2023-09-22 9:59AM EDT | 412.00 | 23.84 | 24.32 | 24.37 | -1.52 | -5.99% | 1 | 38 | 22.04% |
| SPY231020C00413000 | 2023-09-19 12:10PM EDT | 413.00 | 30.51 | 23.44 | 23.53 | 0.00 | - | 1 | 71 | 21.86% |
| SPY231020C00414000 | 2023-09-21 1:21PM EDT | 414.00 | 24.13 | 22.48 | 22.58 | 0.00 | - | 1 | 224 | 21.35% |
| SPY231020C00415000 | 2023-09-22 11:09AM EDT | 415.00 | 21.78 | 21.55 | 21.65 | +1.21 | +5.88% | 2 | 9,803 | 20.89% |
| SPY231020C00416000 | 2023-09-22 10:20AM EDT | 416.00 | 20.43 | 20.72 | 20.80 | -7.26 | -26.22% | 2 | 71 | 20.62% |
| SPY231020C00417000 | 2023-09-21 3:21PM EDT | 417.00 | 19.90 | 19.82 | 19.91 | 0.00 | - | 4 | 47 | 20.24% |
| SPY231020C00418000 | 2023-09-22 9:52AM EDT | 418.00 | 19.36 | 19.09 | 19.17 | -1.34 | -6.47% | 8 | 1,913 | 20.22% |
| SPY231020C00419000 | 2023-09-22 10:20AM EDT | 419.00 | 17.88 | 18.18 | 18.27 | -7.49 | -29.52% | 2 | 705 | 19.77% |
| SPY231020C00420000 | 2023-09-22 12:09PM EDT | 420.00 | 17.32 | 17.35 | 17.39 | +0.91 | +5.55% | 538 | 37,338 | 19.36% |
| SPY231020C00421000 | 2023-09-22 10:20AM EDT | 421.00 | 16.24 | 16.49 | 16.56 | -7.77 | -32.36% | 5 | 4,225 | 19.04% |
| SPY231020C00422000 | 2023-09-22 10:05AM EDT | 422.00 | 15.61 | 15.64 | 15.71 | -1.44 | -8.45% | 10 | 239 | 18.65% |
| SPY231020C00423000 | 2023-09-22 10:55AM EDT | 423.00 | 14.84 | 15.00 | 15.06 | -0.29 | -1.92% | 6 | 366 | 18.71% |
| SPY231020C00424000 | 2023-09-22 11:59AM EDT | 424.00 | 14.07 | 14.08 | 14.13 | +0.14 | +1.01% | 21 | 477 | 18.09% |
| SPY231020C00425000 | 2023-09-22 12:00PM EDT | 425.00 | 13.23 | 13.35 | 13.41 | +0.58 | +4.58% | 2,115 | 14,588 | 17.93% |
| SPY231020C00426000 | 2023-09-22 11:36AM EDT | 426.00 | 13.15 | 12.68 | 12.73 | +0.48 | +3.79% | 98 | 657 | 17.82% |
| SPY231020C00427000 | 2023-09-22 11:36AM EDT | 427.00 | 12.39 | 11.86 | 11.91 | +0.99 | +8.68% | 11 | 1,055 | 17.38% |
| SPY231020C00428000 | 2023-09-22 11:32AM EDT | 428.00 | 11.66 | 11.17 | 11.20 | +1.12 | +10.63% | 194 | 710 | 17.14% |
| SPY231020C00429000 | 2023-09-22 12:04PM EDT | 429.00 | 10.37 | 10.44 | 10.53 | +0.58 | +5.92% | 442 | 612 | 16.95% |
| SPY231020C00430000 | 2023-09-22 12:14PM EDT | 430.00 | 9.77 | 9.74 | 9.76 | +0.59 | +6.43% | 4,113 | 27,193 | 16.52% |
| SPY231020C00431000 | 2023-09-22 12:14PM EDT | 431.00 | 9.07 | 9.03 | 9.04 | +0.47 | +5.47% | 2,581 | 1,771 | 16.16% |
| SPY231020C00432000 | 2023-09-22 12:14PM EDT | 432.00 | 8.42 | 8.46 | 8.48 | +0.42 | +5.25% | 3,696 | 4,400 | 16.09% |
| SPY231020C00433000 | 2023-09-22 12:16PM EDT | 433.00 | 7.83 | 7.80 | 7.81 | +0.53 | +7.26% | 6,219 | 3,825 | 15.75% |
| SPY231020C00434000 | 2023-09-22 12:15PM EDT | 434.00 | 7.17 | 7.17 | 7.18 | +0.37 | +5.44% | 2,143 | 4,325 | 15.46% |
| SPY231020C00435000 | 2023-09-22 12:16PM EDT | 435.00 | 6.62 | 6.56 | 6.57 | +0.40 | +6.43% | 7,008 | 19,996 | 15.16% |
| SPY231020C00436000 | 2023-09-22 12:12PM EDT | 436.00 | 6.03 | 6.02 | 6.03 | +0.39 | +6.91% | 2,847 | 7,437 | 14.96% |
| SPY231020C00437000 | 2023-09-22 12:15PM EDT | 437.00 | 5.48 | 5.47 | 5.49 | +0.27 | +5.18% | 4,768 | 5,064 | 14.72% |
| SPY231020C00438000 | 2023-09-22 12:15PM EDT | 438.00 | 4.94 | 4.95 | 4.97 | +0.17 | +3.56% | 3,388 | 5,148 | 14.46% |
| SPY231020C00439000 | 2023-09-22 12:14PM EDT | 439.00 | 4.50 | 4.45 | 4.46 | +0.22 | +5.14% | 2,116 | 2,931 | 14.17% |
| SPY231020C00440000 | 2023-09-22 12:15PM EDT | 440.00 | 4.02 | 4.03 | 4.04 | +0.17 | +4.42% | 16,440 | 32,433 | 14.03% |
| SPY231020C00441000 | 2023-09-22 12:10PM EDT | 441.00 | 3.54 | 3.64 | 3.65 | +0.08 | +2.31% | 2,187 | 5,434 | 13.89% |
| SPY231020C00442000 | 2023-09-22 12:14PM EDT | 442.00 | 3.22 | 3.19 | 3.20 | +0.13 | +4.21% | 685 | 11,074 | 13.57% |
| SPY231020C00443000 | 2023-09-22 12:15PM EDT | 443.00 | 2.85 | 2.85 | 2.86 | +0.09 | +3.26% | 2,527 | 7,912 | 13.43% |
| SPY231020C00444000 | 2023-09-22 12:16PM EDT | 444.00 | 2.51 | 2.51 | 2.53 | +0.08 | +3.29% | 3,055 | 11,191 | 13.26% |
| SPY231020C00445000 | 2023-09-22 12:15PM EDT | 445.00 | 2.18 | 2.18 | 2.19 | +0.03 | +1.40% | 3,891 | 30,743 | 13.00% |
| SPY231020C00446000 | 2023-09-22 12:15PM EDT | 446.00 | 1.91 | 1.90 | 1.91 | +0.03 | +1.60% | 3,818 | 12,892 | 12.83% |
| SPY231020C00447000 | 2023-09-22 12:15PM EDT | 447.00 | 1.64 | 1.64 | 1.65 | +0.01 | +0.61% | 3,943 | 9,962 | 12.65% |
| SPY231020C00448000 | 2023-09-22 12:10PM EDT | 448.00 | 1.39 | 1.40 | 1.41 | -0.04 | -2.80% | 1,243 | 13,971 | 12.45% |
| SPY231020C00449000 | 2023-09-22 12:14PM EDT | 449.00 | 1.21 | 1.23 | 1.24 | -0.04 | -3.20% | 921 | 10,245 | 12.42% |
| SPY231020C00450000 | 2023-09-22 12:16PM EDT | 450.00 | 1.04 | 1.02 | 1.03 | -0.04 | -3.70% | 25,106 | 88,585 | 12.17% |
| SPY231020C00451000 | 2023-09-22 12:09PM EDT | 451.00 | 0.86 | 0.88 | 0.89 | -0.05 | -5.49% | 700 | 5,893 | 12.10% |
| SPY231020C00452000 | 2023-09-22 12:00PM EDT | 452.00 | 0.71 | 0.71 | 0.72 | -0.05 | -6.58% | 5,855 | 9,947 | 11.84% |
| SPY231020C00453000 | 2023-09-22 12:09PM EDT | 453.00 | 0.61 | 0.62 | 0.63 | -0.04 | -6.15% | 762 | 8,576 | 11.86% |
| SPY231020C00454000 | 2023-09-22 11:50AM EDT | 454.00 | 0.54 | 0.51 | 0.52 | -0.04 | -6.90% | 302 | 8,684 | 11.72% |
| SPY231020C00455000 | 2023-09-22 12:16PM EDT | 455.00 | 0.44 | 0.43 | 0.44 | -0.04 | -8.33% | 1,198 | 46,998 | 11.67% |
| SPY231020C00456000 | 2023-09-22 12:11PM EDT | 456.00 | 0.35 | 0.35 | 0.36 | -0.05 | -12.50% | 1,691 | 23,927 | 11.55% |
| SPY231020C00457000 | 2023-09-22 12:06PM EDT | 457.00 | 0.28 | 0.29 | 0.30 | -0.06 | -17.65% | 483 | 6,653 | 11.49% |
| SPY231020C00458000 | 2023-09-22 12:16PM EDT | 458.00 | 0.24 | 0.24 | 0.25 | -0.05 | -17.24% | 752 | 11,847 | 11.45% |
| SPY231020C00459000 | 2023-09-22 12:10PM EDT | 459.00 | 0.21 | 0.20 | 0.21 | -0.03 | -12.50% | 1,791 | 12,617 | 11.43% |
| SPY231020C00460000 | 2023-09-22 12:08PM EDT | 460.00 | 0.17 | 0.17 | 0.18 | -0.04 | -19.05% | 1,733 | 38,395 | 11.45% |
| SPY231020C00461000 | 2023-09-22 12:09PM EDT | 461.00 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 454 | 12,491 | 11.45% |
| SPY231020C00462000 | 2023-09-22 12:16PM EDT | 462.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 3,691 | 10,314 | 11.35% |
| SPY231020C00463000 | 2023-09-22 12:07PM EDT | 463.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 164 | 19,449 | 11.52% |
| SPY231020C00464000 | 2023-09-22 12:02PM EDT | 464.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 630 | 6,452 | 11.48% |
| SPY231020C00465000 | 2023-09-22 12:14PM EDT | 465.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 2,584 | 24,666 | 11.60% |
| SPY231020C00466000 | 2023-09-22 11:21AM EDT | 466.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 165 | 8,328 | 11.67% |
| SPY231020C00468000 | 2023-09-22 11:52AM EDT | 468.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 872 | 14,473 | 12.01% |
| SPY231020C00470000 | 2023-09-22 12:11PM EDT | 470.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 771 | 25,826 | 11.96% |
| SPY231020C00472000 | 2023-09-22 12:03PM EDT | 472.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 49 | 6,735 | 12.11% |
| SPY231020C00474000 | 2023-09-22 11:02AM EDT | 474.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 6,455 | 12.60% |
| SPY231020C00475000 | 2023-09-22 12:06PM EDT | 475.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,534 | 20,167 | 12.89% |
| SPY231020C00476000 | 2023-09-22 11:16AM EDT | 476.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,965 | 9,706 | 13.18% |
| SPY231020C00478000 | 2023-09-22 11:08AM EDT | 478.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 30 | 3,817 | 13.09% |
| SPY231020C00480000 | 2023-09-22 11:56AM EDT | 480.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 143 | 21,641 | 13.58% |
| SPY231020C00482000 | 2023-09-22 10:59AM EDT | 482.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 1,046 | 14.06% |
| SPY231020C00484000 | 2023-09-21 2:47PM EDT | 484.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 1,920 | 14.55% |
| SPY231020C00485000 | 2023-09-22 10:44AM EDT | 485.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 12 | 11,308 | 14.84% |
| SPY231020C00486000 | 2023-09-21 12:33PM EDT | 486.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 1,754 | 15.04% |
| SPY231020C00488000 | 2023-09-20 12:46PM EDT | 488.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 504 | 2,105 | 15.53% |
| SPY231020C00490000 | 2023-09-22 12:13PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,359 | 4,351 | 14.84% |
| SPY231020C00492000 | 2023-09-22 11:44AM EDT | 492.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,433 | 2,349 | 15.43% |
| SPY231020C00494000 | 2023-09-22 11:43AM EDT | 494.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 690 | 972 | 15.82% |
| SPY231020C00495000 | 2023-09-22 11:42AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,612 | 10,254 | 16.02% |
| SPY231020C00496000 | 2023-09-18 12:44PM EDT | 496.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,146 | 16.41% |
| SPY231020C00498000 | 2023-09-22 9:47AM EDT | 498.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 595 | 16.80% |
| SPY231020C00500000 | 2023-09-22 11:19AM EDT | 500.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 138 | 12,157 | 18.36% |
| SPY231020C00502000 | 2023-09-22 9:48AM EDT | 502.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,476 | 17.58% |
| SPY231020C00504000 | 2023-09-21 10:29AM EDT | 504.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 337 | 17.97% |
| SPY231020C00505000 | 2023-09-22 10:30AM EDT | 505.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 44 | 10,733 | 19.53% |
| SPY231020C00506000 | 2023-09-19 10:15AM EDT | 506.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 235 | 18.36% |
| SPY231020C00510000 | 2023-09-20 3:28PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,018 | 19.34% |
| SPY231020C00515000 | 2023-09-18 9:57AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,512 | 20.31% |
| SPY231020C00520000 | 2023-09-18 9:33AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 9,210 | 21.49% |
| SPY231020C00525000 | 2023-09-22 9:45AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,400 | 22.27% |
| SPY231020C00530000 | 2023-09-14 10:30AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 5,457 | 23.44% |
| SPY231020C00535000 | 2023-09-22 9:31AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 2,163 | 24.22% |
| SPY231020C00540000 | 2023-09-12 3:57PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,521 | 25.39% |
| SPY231020C00545000 | 2023-08-23 12:31PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,162 | 26.17% |
| SPY231020C00550000 | 2023-09-22 9:30AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,284 | 5,996 | 27.34% |
| SPY231020C00555000 | 2023-09-22 9:33AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,258 | 1,314 | 28.13% |
| SPY231020C00560000 | 2023-08-18 2:11PM EDT | 560.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 676 | 29.30% |
| SPY231020C00565000 | 2023-08-23 10:53AM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,177 | 30.08% |
| SPY231020C00570000 | 2023-08-11 11:51AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,591 | 30.86% |
| SPY231020C00575000 | 2023-08-11 3:57PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,244 | 32.03% |
| SPY231020C00580000 | 2023-09-22 9:30AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,867 | 32.81% |
| SPY231020C00585000 | 2023-08-10 12:50PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,851 | 33.59% |
| SPY231020C00590000 | 2023-08-30 1:33PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,152 | 34.38% |
| SPY231020C00595000 | 2023-08-02 1:35PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 395 | 35.16% |
| SPY231020C00600000 | 2023-09-18 11:52AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,595 | 35.94% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020P00150000 | 2023-09-20 10:15AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 9,027 | 109.38% |
| SPY231020P00155000 | 2023-08-23 2:39PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,672 | 106.25% |
| SPY231020P00160000 | 2023-08-29 3:50PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,707 | 103.13% |
| SPY231020P00165000 | 2023-08-29 12:12PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,098 | 98.44% |
| SPY231020P00170000 | 2023-08-25 4:06PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,883 | 96.88% |
| SPY231020P00175000 | 2023-09-19 12:37PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 713 | 93.75% |
| SPY231020P00180000 | 2023-08-28 12:35PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 541 | 90.63% |
| SPY231020P00185000 | 2023-09-19 9:30AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 612 | 87.50% |
| SPY231020P00190000 | 2023-09-19 9:30AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,622 | 84.38% |
| SPY231020P00195000 | 2023-09-19 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,731 | 81.25% |
| SPY231020P00200000 | 2023-09-22 11:14AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 5,596 | 79.69% |
| SPY231020P00205000 | 2023-09-22 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 939 | 78.13% |
| SPY231020P00210000 | 2023-09-21 10:01AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,846 | 75.00% |
| SPY231020P00215000 | 2023-09-22 10:00AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,161 | 71.88% |
| SPY231020P00220000 | 2023-09-22 10:40AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,822 | 70.31% |
| SPY231020P00225000 | 2023-09-21 3:07PM EDT | 225.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 974 | 2,855 | 74.22% |
| SPY231020P00230000 | 2023-09-21 2:49PM EDT | 230.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 81 | 2,754 | 71.88% |
| SPY231020P00235000 | 2023-09-21 3:38PM EDT | 235.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 12,233 | 69.53% |
| SPY231020P00240000 | 2023-09-22 10:14AM EDT | 240.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 3,846 | 67.19% |
| SPY231020P00245000 | 2023-09-22 10:03AM EDT | 245.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,944 | 64.84% |
| SPY231020P00250000 | 2023-09-22 11:04AM EDT | 250.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 16,574 | 62.50% |
| SPY231020P00255000 | 2023-09-22 11:49AM EDT | 255.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 4,438 | 63.28% |
| SPY231020P00260000 | 2023-09-21 4:11PM EDT | 260.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 23 | 6,128 | 60.94% |
| SPY231020P00265000 | 2023-09-21 4:11PM EDT | 265.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 11,712 | 58.98% |
| SPY231020P00270000 | 2023-09-22 12:02PM EDT | 270.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 6,495 | 57.03% |
| SPY231020P00275000 | 2023-09-21 4:10PM EDT | 275.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 3,427 | 56.64% |
| SPY231020P00280000 | 2023-09-21 11:43AM EDT | 280.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 7,260 | 54.49% |
| SPY231020P00285000 | 2023-09-22 11:39AM EDT | 285.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 5,295 | 52.34% |
| SPY231020P00290000 | 2023-09-21 3:16PM EDT | 290.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 543 | 8,190 | 51.56% |
| SPY231020P00295000 | 2023-09-22 10:43AM EDT | 295.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 79 | 10,566 | 50.20% |
| SPY231020P00300000 | 2023-09-22 10:40AM EDT | 300.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 128 | 17,617 | 49.02% |
| SPY231020P00305000 | 2023-09-22 11:46AM EDT | 305.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 18 | 14,305 | 47.07% |
| SPY231020P00310000 | 2023-09-22 11:13AM EDT | 310.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 59 | 9,527 | 45.70% |
| SPY231020P00315000 | 2023-09-22 11:13AM EDT | 315.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 1 | 11,535 | 44.43% |
| SPY231020P00320000 | 2023-09-22 11:59AM EDT | 320.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 1 | 5,768 | 42.97% |
| SPY231020P00325000 | 2023-09-22 10:15AM EDT | 325.00 | 0.11 | 0.09 | 0.10 | -0.01 | -8.33% | 41 | 14,421 | 41.50% |
| SPY231020P00330000 | 2023-09-22 11:59AM EDT | 330.00 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 33 | 13,100 | 40.43% |
| SPY231020P00335000 | 2023-09-22 9:59AM EDT | 335.00 | 0.15 | 0.12 | 0.13 | 0.00 | - | 6 | 6,098 | 38.77% |
| SPY231020P00340000 | 2023-09-22 9:55AM EDT | 340.00 | 0.17 | 0.14 | 0.15 | +0.01 | +6.25% | 1 | 8,990 | 37.45% |
| SPY231020P00345000 | 2023-09-22 11:13AM EDT | 345.00 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 158 | 4,517 | 36.04% |
| SPY231020P00350000 | 2023-09-22 10:57AM EDT | 350.00 | 0.17 | 0.18 | 0.19 | -0.05 | -22.73% | 143 | 29,794 | 34.57% |
| SPY231020P00355000 | 2023-09-22 9:30AM EDT | 355.00 | 0.23 | 0.20 | 0.21 | -0.02 | -8.00% | 174 | 46,483 | 33.01% |
| SPY231020P00360000 | 2023-09-22 12:01PM EDT | 360.00 | 0.24 | 0.23 | 0.24 | -0.04 | -14.29% | 975 | 77,592 | 31.59% |
| SPY231020P00365000 | 2023-09-22 11:07AM EDT | 365.00 | 0.26 | 0.26 | 0.27 | -0.06 | -18.75% | 144 | 25,744 | 30.08% |
| SPY231020P00370000 | 2023-09-22 11:50AM EDT | 370.00 | 0.29 | 0.30 | 0.31 | -0.08 | -21.62% | 270 | 90,636 | 28.66% |
| SPY231020P00375000 | 2023-09-22 11:42AM EDT | 375.00 | 0.33 | 0.34 | 0.35 | -0.10 | -23.26% | 83 | 102,969 | 27.12% |
| SPY231020P00380000 | 2023-09-22 12:00PM EDT | 380.00 | 0.40 | 0.40 | 0.41 | -0.10 | -20.00% | 1,378 | 58,359 | 25.73% |
| SPY231020P00385000 | 2023-09-22 12:07PM EDT | 385.00 | 0.48 | 0.47 | 0.48 | -0.11 | -18.64% | 292 | 72,175 | 24.29% |
| SPY231020P00390000 | 2023-09-22 12:05PM EDT | 390.00 | 0.57 | 0.56 | 0.57 | -0.15 | -20.83% | 437 | 76,374 | 22.86% |
| SPY231020P00395000 | 2023-09-22 12:05PM EDT | 395.00 | 0.69 | 0.69 | 0.70 | -0.22 | -24.18% | 322 | 41,503 | 21.56% |
| SPY231020P00396000 | 2023-09-22 12:05PM EDT | 396.00 | 0.73 | 0.71 | 0.72 | -0.21 | -22.34% | 83 | 4,866 | 21.23% |
| SPY231020P00398000 | 2023-09-22 11:59AM EDT | 398.00 | 0.77 | 0.78 | 0.79 | -0.25 | -24.51% | 21 | 12,320 | 20.73% |
| SPY231020P00400000 | 2023-09-22 12:11PM EDT | 400.00 | 0.87 | 0.86 | 0.87 | -0.28 | -24.35% | 2,814 | 69,920 | 20.24% |
| SPY231020P00401000 | 2023-09-22 12:05PM EDT | 401.00 | 0.91 | 0.90 | 0.91 | -0.31 | -25.41% | 62 | 5,019 | 19.98% |
| SPY231020P00402000 | 2023-09-22 11:08AM EDT | 402.00 | 0.89 | 0.94 | 0.95 | -0.38 | -29.92% | 18 | 2,255 | 19.70% |
| SPY231020P00403000 | 2023-09-22 10:34AM EDT | 403.00 | 0.97 | 0.99 | 1.00 | -0.36 | -27.07% | 63 | 13,600 | 19.47% |
| SPY231020P00404000 | 2023-09-22 11:57AM EDT | 404.00 | 1.04 | 1.04 | 1.05 | -0.36 | -25.71% | 385 | 11,502 | 19.21% |
| SPY231020P00405000 | 2023-09-22 12:01PM EDT | 405.00 | 1.10 | 1.10 | 1.11 | -0.35 | -24.14% | 2,277 | 37,856 | 18.99% |
| SPY231020P00406000 | 2023-09-22 11:31AM EDT | 406.00 | 1.07 | 1.17 | 1.18 | -0.39 | -26.71% | 147 | 24,689 | 18.80% |
| SPY231020P00407000 | 2023-09-22 11:21AM EDT | 407.00 | 1.18 | 1.23 | 1.24 | -0.45 | -27.61% | 1,392 | 1,788 | 18.54% |
| SPY231020P00408000 | 2023-09-22 12:07PM EDT | 408.00 | 1.31 | 1.30 | 1.31 | -0.39 | -22.94% | 210 | 7,075 | 18.32% |
| SPY231020P00409000 | 2023-09-22 11:29AM EDT | 409.00 | 1.25 | 1.35 | 1.36 | -0.48 | -27.75% | 539 | 2,845 | 17.99% |
| SPY231020P00410000 | 2023-09-22 12:16PM EDT | 410.00 | 1.45 | 1.45 | 1.46 | -0.45 | -23.68% | 30,022 | 94,718 | 17.84% |
| SPY231020P00411000 | 2023-09-22 12:15PM EDT | 411.00 | 1.54 | 1.54 | 1.55 | -0.48 | -23.76% | 1,242 | 7,041 | 17.63% |
| SPY231020P00412000 | 2023-09-22 12:14PM EDT | 412.00 | 1.63 | 1.63 | 1.64 | -0.49 | -23.11% | 1,193 | 3,707 | 17.40% |
| SPY231020P00413000 | 2023-09-22 12:15PM EDT | 413.00 | 1.74 | 1.73 | 1.74 | -0.55 | -24.02% | 9,126 | 26,610 | 17.18% |
| SPY231020P00414000 | 2023-09-22 12:15PM EDT | 414.00 | 1.83 | 1.82 | 1.83 | -0.57 | -23.75% | 1,182 | 10,537 | 16.90% |
| SPY231020P00415000 | 2023-09-22 12:15PM EDT | 415.00 | 1.96 | 1.93 | 1.94 | -0.59 | -23.14% | 6,773 | 85,523 | 16.68% |
| SPY231020P00416000 | 2023-09-22 12:07PM EDT | 416.00 | 2.09 | 2.06 | 2.07 | -0.65 | -23.72% | 11,980 | 26,958 | 16.48% |
| SPY231020P00417000 | 2023-09-22 12:14PM EDT | 417.00 | 2.21 | 2.20 | 2.21 | -0.62 | -21.91% | 1,063 | 55,708 | 16.29% |
| SPY231020P00418000 | 2023-09-22 12:12PM EDT | 418.00 | 2.36 | 2.32 | 2.33 | -0.66 | -21.85% | 1,673 | 21,725 | 16.02% |
| SPY231020P00419000 | 2023-09-22 12:15PM EDT | 419.00 | 2.50 | 2.48 | 2.49 | -0.75 | -23.08% | 1,743 | 37,181 | 15.83% |
| SPY231020P00420000 | 2023-09-22 12:15PM EDT | 420.00 | 2.69 | 2.66 | 2.67 | -0.79 | -22.70% | 59,414 | 128,881 | 15.67% |
| SPY231020P00421000 | 2023-09-22 12:07PM EDT | 421.00 | 2.87 | 2.83 | 2.84 | -0.75 | -20.72% | 1,792 | 13,725 | 15.44% |
| SPY231020P00422000 | 2023-09-22 12:16PM EDT | 422.00 | 2.98 | 3.01 | 3.02 | -0.83 | -21.78% | 3,552 | 18,577 | 15.22% |
| SPY231020P00423000 | 2023-09-22 12:15PM EDT | 423.00 | 3.22 | 3.19 | 3.20 | -0.88 | -21.46% | 2,069 | 27,443 | 14.96% |
| SPY231020P00424000 | 2023-09-22 12:15PM EDT | 424.00 | 3.47 | 3.42 | 3.43 | -0.86 | -19.86% | 3,113 | 36,011 | 14.79% |
| SPY231020P00425000 | 2023-09-22 12:16PM EDT | 425.00 | 3.67 | 3.64 | 3.65 | -0.99 | -21.24% | 30,490 | 81,181 | 14.56% |
| SPY231020P00426000 | 2023-09-22 12:16PM EDT | 426.00 | 3.91 | 3.93 | 3.94 | -0.94 | -19.38% | 1,482 | 49,794 | 14.45% |
| SPY231020P00427000 | 2023-09-22 12:13PM EDT | 427.00 | 4.18 | 4.16 | 4.17 | -0.99 | -19.15% | 2,950 | 23,313 | 14.17% |
| SPY231020P00428000 | 2023-09-22 12:14PM EDT | 428.00 | 4.45 | 4.46 | 4.48 | -1.02 | -18.65% | 3,410 | 39,154 | 14.03% |
| SPY231020P00429000 | 2023-09-22 12:07PM EDT | 429.00 | 4.79 | 4.71 | 4.72 | -1.10 | -18.68% | 3,554 | 30,064 | 13.69% |
| SPY231020P00430000 | 2023-09-22 12:16PM EDT | 430.00 | 5.01 | 5.02 | 5.03 | -1.26 | -20.10% | 8,043 | 150,445 | 13.47% |
| SPY231020P00431000 | 2023-09-22 12:15PM EDT | 431.00 | 5.37 | 5.37 | 5.38 | -1.23 | -18.64% | 2,619 | 12,012 | 13.28% |
| SPY231020P00432000 | 2023-09-22 12:15PM EDT | 432.00 | 5.77 | 5.69 | 5.70 | -1.21 | -17.34% | 5,133 | 14,355 | 12.98% |
| SPY231020P00433000 | 2023-09-22 12:16PM EDT | 433.00 | 6.08 | 6.10 | 6.11 | -1.27 | -17.28% | 5,308 | 14,241 | 12.82% |
| SPY231020P00434000 | 2023-09-22 12:16PM EDT | 434.00 | 6.53 | 6.49 | 6.50 | -1.41 | -17.76% | 1,030 | 14,568 | 12.57% |
| SPY231020P00435000 | 2023-09-22 12:16PM EDT | 435.00 | 6.88 | 6.92 | 6.93 | -1.50 | -17.90% | 3,590 | 61,976 | 12.35% |
| SPY231020P00436000 | 2023-09-22 11:56AM EDT | 436.00 | 7.26 | 7.39 | 7.40 | -1.60 | -18.06% | 3,226 | 17,542 | 12.15% |
| SPY231020P00437000 | 2023-09-22 12:02PM EDT | 437.00 | 7.88 | 7.92 | 7.94 | -1.42 | -15.27% | 452 | 8,162 | 12.04% |
| SPY231020P00438000 | 2023-09-22 12:09PM EDT | 438.00 | 8.43 | 8.34 | 8.37 | -1.46 | -14.76% | 326 | 11,110 | 11.63% |
| SPY231020P00439000 | 2023-09-22 12:08PM EDT | 439.00 | 8.97 | 8.90 | 8.91 | -1.46 | -14.00% | 414 | 9,087 | 11.39% |
| SPY231020P00440000 | 2023-09-22 12:15PM EDT | 440.00 | 9.57 | 9.55 | 9.59 | -1.49 | -13.47% | 11,056 | 125,926 | 11.40% |
| SPY231020P00441000 | 2023-09-22 11:58AM EDT | 441.00 | 10.06 | 10.09 | 10.14 | -1.64 | -14.02% | 160 | 18,635 | 11.04% |
| SPY231020P00442000 | 2023-09-22 11:36AM EDT | 442.00 | 10.03 | 10.73 | 10.79 | -2.29 | -18.59% | 180 | 12,060 | 10.83% |
| SPY231020P00443000 | 2023-09-22 12:03PM EDT | 443.00 | 11.50 | 11.36 | 11.42 | -1.68 | -12.75% | 124 | 9,287 | 10.48% |
| SPY231020P00444000 | 2023-09-22 12:10PM EDT | 444.00 | 12.23 | 12.10 | 12.18 | -1.49 | -10.86% | 90 | 11,405 | 10.40% |
| SPY231020P00445000 | 2023-09-22 12:06PM EDT | 445.00 | 13.10 | 12.82 | 12.91 | -1.46 | -10.03% | 857 | 40,843 | 10.14% |
| SPY231020P00446000 | 2023-09-22 11:58AM EDT | 446.00 | 13.64 | 13.68 | 13.67 | -1.70 | -11.08% | 654 | 11,683 | 9.88% |
| SPY231020P00447000 | 2023-09-22 11:57AM EDT | 447.00 | 14.42 | 14.44 | 14.54 | -1.72 | -10.66% | 483 | 4,445 | 9.90% |
| SPY231020P00448000 | 2023-09-22 12:03PM EDT | 448.00 | 15.42 | 15.31 | 15.41 | -1.77 | -10.30% | 86 | 34,005 | 9.86% |
| SPY231020P00449000 | 2023-09-22 12:15PM EDT | 449.00 | 16.19 | 16.14 | 16.28 | -1.28 | -7.33% | 390 | 4,426 | 9.74% |
| SPY231020P00450000 | 2023-09-22 12:13PM EDT | 450.00 | 17.14 | 17.10 | 17.23 | -1.75 | -9.26% | 1,163 | 29,344 | 9.94% |
| SPY231020P00451000 | 2023-09-22 10:38AM EDT | 451.00 | 17.69 | 18.03 | 18.15 | -1.67 | -8.63% | 20 | 6,977 | 9.94% |
| SPY231020P00452000 | 2023-09-22 12:06PM EDT | 452.00 | 19.28 | 18.95 | 19.10 | -1.26 | -6.13% | 35 | 2,455 | 10.06% |
| SPY231020P00453000 | 2023-09-22 10:26AM EDT | 453.00 | 19.73 | 19.59 | 20.33 | -1.62 | -7.59% | 8 | 65 | 11.73% |
| SPY231020P00454000 | 2023-09-22 11:07AM EDT | 454.00 | 20.50 | 20.59 | 21.33 | -2.02 | -8.97% | 5 | 159 | 12.16% |
| SPY231020P00455000 | 2023-09-22 11:00AM EDT | 455.00 | 21.27 | 21.67 | 22.34 | -2.47 | -10.40% | 226 | 1,208 | 12.64% |
| SPY231020P00456000 | 2023-09-22 11:43AM EDT | 456.00 | 22.35 | 22.59 | 23.33 | -2.41 | -9.73% | 8 | 71 | 13.00% |
| SPY231020P00457000 | 2023-09-22 10:51AM EDT | 457.00 | 23.74 | 23.71 | 24.37 | -1.92 | -7.48% | 19 | 24 | 13.62% |
| SPY231020P00458000 | 2023-09-22 10:26AM EDT | 458.00 | 25.50 | 24.56 | 25.27 | -1.17 | -4.39% | 2 | 288 | 13.49% |
| SPY231020P00459000 | 2023-09-21 3:10PM EDT | 459.00 | 26.40 | 25.67 | 26.33 | 0.00 | - | 10 | 9 | 14.23% |
| SPY231020P00460000 | 2023-09-22 11:18AM EDT | 460.00 | 26.28 | 26.67 | 27.33 | -2.39 | -8.34% | 4 | 465 | 14.64% |
| SPY231020P00461000 | 2023-09-21 4:13PM EDT | 461.00 | 29.68 | 27.67 | 28.33 | 0.00 | - | 149 | 2 | 15.04% |
| SPY231020P00462000 | 2023-09-21 3:12PM EDT | 462.00 | 29.70 | 28.71 | 29.34 | +0.74 | +2.56% | 4 | 24 | 15.50% |
| SPY231020P00463000 | 2023-09-21 3:09PM EDT | 463.00 | 30.05 | 29.77 | 30.44 | 0.00 | - | 731 | 179 | 16.47% |
| SPY231020P00464000 | 2023-09-21 3:09PM EDT | 464.00 | 31.05 | 30.67 | 31.33 | 0.00 | - | 196 | 43 | 16.22% |
| SPY231020P00465000 | 2023-09-22 10:30AM EDT | 465.00 | 31.28 | 31.71 | 32.39 | -0.77 | -2.40% | 10 | 45 | 16.98% |
| SPY231020P00466000 | 2023-09-21 3:38PM EDT | 466.00 | 33.58 | 32.71 | 33.34 | 0.00 | - | 2 | 0 | 17.07% |
| SPY231020P00468000 | 2023-09-22 9:35AM EDT | 468.00 | 35.89 | 34.56 | 35.27 | +3.89 | +12.16% | 3 | 1 | 17.37% |
| SPY231020P00470000 | 2023-09-22 10:30AM EDT | 470.00 | 36.97 | 36.73 | 37.39 | -1.47 | -3.82% | 6 | 282 | 18.91% |
| SPY231020P00472000 | 2023-09-21 3:09PM EDT | 472.00 | 39.04 | 38.73 | 39.44 | 0.00 | - | 1,336 | 3 | 19.98% |
| SPY231020P00474000 | 2023-09-21 3:09PM EDT | 474.00 | 40.98 | 40.73 | 41.44 | 0.00 | - | 1,123 | 203 | 20.74% |
| SPY231020P00475000 | 2023-09-21 3:16PM EDT | 475.00 | 42.77 | 41.73 | 42.44 | 0.00 | - | 186 | 28 | 21.12% |
| SPY231020P00476000 | 2023-08-17 1:48PM EDT | 476.00 | 37.40 | 31.92 | 32.61 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231020P00478000 | 2023-09-14 12:19PM EDT | 478.00 | 28.75 | 44.73 | 45.44 | 0.00 | - | 1 | 0 | 22.23% |
| SPY231020P00480000 | 2023-09-21 3:10PM EDT | 480.00 | 47.39 | 46.73 | 47.44 | 0.00 | - | 316 | 13 | 22.95% |
| SPY231020P00482000 | 2023-09-21 2:25PM EDT | 482.00 | 48.50 | 48.73 | 49.44 | 0.00 | - | 1 | 4 | 23.68% |
| SPY231020P00484000 | 2023-09-21 9:45AM EDT | 484.00 | 49.20 | 50.68 | 51.35 | 0.00 | - | 1 | 0 | 23.73% |
| SPY231020P00485000 | 2023-09-21 3:09PM EDT | 485.00 | 52.02 | 51.70 | 52.39 | 0.00 | - | 120 | 21 | 24.38% |
| SPY231020P00486000 | 2023-09-18 3:30PM EDT | 486.00 | 42.53 | 52.67 | 53.35 | 0.00 | - | 24 | 0 | 24.43% |
| SPY231020P00488000 | 2023-09-18 3:30PM EDT | 488.00 | 44.54 | 54.67 | 55.35 | 0.00 | - | 7 | - | 25.11% |
| SPY231020P00490000 | 2023-09-21 3:26PM EDT | 490.00 | 57.66 | 56.70 | 57.39 | 0.00 | - | 1 | 1 | 26.11% |
| SPY231020P00495000 | 2023-09-21 3:26PM EDT | 495.00 | 62.58 | 61.65 | 62.35 | 0.00 | - | 1 | 1 | 27.47% |
| SPY231020P00498000 | 2023-08-25 12:22PM EDT | 498.00 | 59.84 | 64.70 | 65.39 | 0.00 | - | 1 | 0 | 28.80% |
| SPY231020P00500000 | 2023-09-19 11:35AM EDT | 500.00 | 59.00 | 66.65 | 67.35 | 0.00 | - | 4 | 0 | 29.10% |
| SPY231020P00504000 | 2023-08-02 1:30PM EDT | 504.00 | 52.74 | 53.07 | 53.98 | 0.00 | - | - | 0 | 0.00% |
| SPY231020P00505000 | 2023-08-03 10:02AM EDT | 505.00 | 55.79 | 54.07 | 54.98 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231020P00510000 | 2023-08-23 3:52PM EDT | 510.00 | 67.23 | 76.60 | 77.33 | 0.00 | - | 1 | 0 | 32.11% |
| SPY231020P00515000 | 2023-09-06 2:20PM EDT | 515.00 | 70.38 | 81.60 | 82.33 | 0.00 | - | 2 | 0 | 33.64% |
| SPY231020P00520000 | 2023-07-26 12:17PM EDT | 520.00 | 64.93 | 79.41 | 80.52 | 0.00 | - | 8 | 0 | 0.00% |
| SPY231020P00525000 | 2023-09-12 3:30PM EDT | 525.00 | 80.40 | 91.64 | 92.34 | 0.00 | - | 2 | 0 | 36.74% |
| SPY231020P00530000 | 2023-09-21 3:48PM EDT | 530.00 | 97.70 | 96.70 | 97.33 | 0.00 | - | 2 | 2 | 38.11% |
| SPY231020P00535000 | 2023-07-07 3:50PM EDT | 535.00 | 96.16 | 87.48 | 88.42 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231020P00540000 | 2023-07-12 3:53PM EDT | 540.00 | 94.17 | 93.63 | 94.40 | 0.00 | - | 4 | 0 | 0.00% |
| SPY231020P00545000 | 2023-08-01 10:13AM EDT | 545.00 | 88.71 | 92.66 | 93.46 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231020P00550000 | 2023-08-30 9:53AM EDT | 550.00 | 99.00 | 116.57 | 117.31 | 0.00 | - | 1 | 0 | 43.48% |
| SPY231020P00555000 | 2023-07-14 11:41AM EDT | 555.00 | 104.41 | 108.62 | 109.39 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231020P00560000 | 2023-09-21 10:21AM EDT | 560.00 | 124.46 | 126.59 | 127.32 | 0.00 | - | 1 | 1 | 46.27% |
| SPY231020P00565000 | 2023-09-20 3:13PM EDT | 565.00 | 124.25 | 131.57 | 132.31 | 0.00 | - | 5 | 0 | 47.46% |
| SPY231020P00570000 | 2023-09-21 10:21AM EDT | 570.00 | 134.44 | 136.69 | 137.38 | 0.00 | - | 1 | 0 | 49.63% |
| SPY231020P00575000 | 2023-08-09 11:57AM EDT | 575.00 | 129.75 | 129.04 | 129.87 | 0.00 | - | - | 0 | 0.00% |
| SPY231020P00580000 | 2023-07-21 3:58PM EDT | 580.00 | 127.44 | 143.17 | 143.96 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231020P00585000 | 2023-08-09 3:53PM EDT | 585.00 | 138.70 | 139.62 | 140.44 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231020P00590000 | 2023-08-09 3:53PM EDT | 590.00 | 143.73 | 144.62 | 145.44 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231020P00595000 | 2023-07-27 1:38PM EDT | 595.00 | 138.87 | 154.40 | 155.51 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231020P00600000 | 2023-09-18 2:13PM EDT | 600.00 | 155.68 | 166.62 | 167.32 | 0.00 | - | 10 | 0 | 56.27% |
© 2023 Yahoo. All rights reserved.
